Financial News

Exact Sciences Cor (NQ: EXAS )

105.27 USD -2.88 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.170 4.210 4.050 4.170 75,604 +0.00(+0.00%)
May 27, 2010 4.170 4.200 4.080 4.170 72,338 +0.01(+0.24%)
May 26, 2010 4.100 4.240 4.060 4.160 118,421 +0.11(+2.72%)
May 25, 2010 4.030 4.130 3.850 4.050 248,371 -0.04(-0.98%)
May 24, 2010 4.150 4.220 4.090 4.090 83,660 -0.01(-0.24%)
May 21, 2010 4.120 4.250 4.020 4.100 84,161 -0.10(-2.38%)
May 20, 2010 4.150 4.250 4.100 4.200 100,123 -0.07(-1.64%)
May 19, 2010 4.230 4.270 4.150 4.270 112,708 -0.01(-0.23%)
May 18, 2010 4.440 4.500 4.230 4.280 89,391 -0.14(-3.17%)
May 17, 2010 4.460 4.484 4.350 4.420 121,087 +0.02(+0.45%)
May 14, 2010 4.250 4.400 4.250 4.400 120,493 +0.10(+2.33%)
May 13, 2010 4.340 4.430 4.300 4.300 96,050 -0.06(-1.38%)
May 12, 2010 4.250 4.400 4.220 4.360 179,179 +0.10(+2.35%)
May 11, 2010 4.320 4.390 4.170 4.260 202,054 +0.14(+3.40%)
May 10, 2010 4.210 4.350 4.100 4.120 149,670 +0.10(+2.49%)
May 07, 2010 4.200 4.220 3.890 4.020 266,417 -0.25(-5.85%)
May 06, 2010 4.410 4.410 4.060 4.270 351,718 -0.09(-2.06%)
May 05, 2010 4.270 4.490 4.170 4.360 200,428 +0.05(+1.16%)
May 04, 2010 4.350 4.360 4.200 4.310 148,526 -0.05(-1.15%)
May 03, 2010 4.420 4.500 4.320 4.360 143,629 -0.08(-1.80%)
Apr 30, 2010 4.470 4.500 4.300 4.440 208,236 -0.10(-2.20%)
Apr 29, 2010 4.510 4.600 4.400 4.540 285,822 +0.05(+1.11%)
Apr 28, 2010 4.430 4.500 4.380 4.490 251,221 +0.09(+2.05%)
Apr 27, 2010 4.450 4.480 4.300 4.400 272,941 -0.05(-1.12%)
Apr 26, 2010 4.150 4.450 4.150 4.450 326,250 +0.31(+7.49%)
Apr 23, 2010 3.960 4.210 3.850 4.140 408,512 +0.14(+3.50%)
Apr 22, 2010 4.100 4.160 3.900 4.000 335,950 -0.16(-3.85%)
Apr 21, 2010 4.290 4.290 3.970 4.160 365,284 -0.09(-2.12%)
Apr 20, 2010 4.350 4.410 4.140 4.250 249,655 -0.12(-2.75%)
Apr 19, 2010 4.280 4.370 4.140 4.370 353,956 +0.05(+1.16%)
Apr 16, 2010 4.500 4.500 4.120 4.320 420,782 -0.15(-3.36%)
Apr 15, 2010 4.520 4.520 4.300 4.470 720,803 -0.06(-1.32%)
Apr 14, 2010 4.550 4.610 4.500 4.530 1,486,540 -0.16(-3.41%)
Apr 13, 2010 4.780 4.790 4.604 4.690 129,144 -0.04(-0.85%)
Apr 12, 2010 4.780 4.790 4.600 4.730 79,047 +0.04(+0.85%)
Apr 09, 2010 4.860 4.860 4.600 4.690 106,095 -0.10(-2.09%)
Apr 08, 2010 4.770 4.880 4.711 4.790 135,392 +0.07(+1.48%)
Apr 07, 2010 4.600 4.770 4.600 4.720 190,081 +0.12(+2.61%)
Apr 06, 2010 4.420 4.640 4.420 4.600 92,542 +0.13(+3.02%)
Apr 05, 2010 4.500 4.570 4.381 4.465 80,250 +0.05(+1.25%)
Apr 01, 2010 4.420 4.410 4.410 4.410 159,300 -0.04(-0.90%)
Mar 31, 2010 4.240 4.490 4.200 4.450 226,552 +0.21(+4.95%)
Mar 30, 2010 4.300 4.300 4.160 4.240 147,929 -0.01(-0.24%)
Mar 29, 2010 4.300 4.370 4.242 4.250 107,064 -0.08(-1.96%)
Mar 26, 2010 4.390 4.390 4.210 4.335 126,662 -0.04(-1.03%)
Mar 25, 2010 4.430 4.460 4.320 4.380 282,359 -0.03(-0.68%)
Mar 24, 2010 4.500 4.600 4.390 4.410 96,451 -0.15(-3.29%)
Mar 23, 2010 4.480 4.610 4.461 4.560 200,011 -0.05(-1.08%)
Mar 22, 2010 4.770 4.770 4.520 4.610 168,048 -0.03(-0.65%)
Mar 19, 2010 4.500 4.770 4.410 4.640 428,381 +0.18(+4.04%)
Mar 18, 2010 4.490 4.500 4.310 4.460 97,737 +0.03(+0.68%)
Mar 17, 2010 4.360 4.490 4.100 4.430 374,993 +0.04(+0.91%)
Mar 16, 2010 4.730 4.940 4.370 4.390 430,484 -0.37(-7.77%)
Mar 15, 2010 4.820 4.850 4.680 4.760 186,621 -0.05(-1.04%)
Mar 12, 2010 4.990 4.990 4.720 4.810 323,804 -0.06(-1.23%)
Mar 11, 2010 4.790 4.950 4.560 4.870 575,812 +0.17(+3.62%)
Mar 10, 2010 4.500 5.250 4.470 4.700 2,201,418 +0.33(+7.55%)
Mar 09, 2010 4.300 4.450 4.280 4.370 107,167 +0.02(+0.46%)
Mar 08, 2010 4.340 4.380 4.210 4.350 85,962 -0.01(-0.23%)
Mar 05, 2010 4.380 4.480 4.300 4.360 88,645 +0.03(+0.69%)
Mar 04, 2010 4.250 4.350 4.150 4.330 149,610 +0.10(+2.36%)
Mar 03, 2010 4.220 4.240 4.190 4.230 33,834 -0.02(-0.47%)
Mar 02, 2010 4.240 4.280 4.170 4.250 104,357 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback